Newmont Corporation (SNSE:NEM)
Chile · Delayed Price · Currency is CLP · Price in USD 88.41
0.00 (0.00%)
At close: Nov 3, 2025
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 81.72 | 82.64 | 81.72 | 81.79 | 81.79 | 0.59% | 831 |
| Nov 6, 2025 | 81.31 | 81.31 | 81.31 | 81.31 | 81.31 | - | - |
| Nov 5, 2025 | 81.31 | 81.31 | 81.31 | 81.31 | 81.31 | -8.03% | 125 |
| Nov 4, 2025 | 88.41 | 88.41 | 88.41 | 88.41 | 88.41 | - | - |
| Nov 3, 2025 | 88.41 | 88.41 | 88.41 | 88.41 | 88.41 | - | - |
| Oct 30, 2025 | 88.41 | 88.41 | 88.41 | 88.41 | 88.41 | - | - |
| Oct 29, 2025 | 81.00 | 81.00 | 81.00 | 88.41 | 88.41 | - | 88 |
| Oct 28, 2025 | 88.41 | 88.41 | 88.41 | 88.41 | 88.41 | - | - |
| Oct 27, 2025 | 77.81 | 77.81 | 77.81 | 88.41 | 88.41 | - | 40 |
| Oct 24, 2025 | 88.41 | 88.41 | 88.41 | 88.41 | 88.41 | - | - |
| Oct 23, 2025 | 88.41 | 88.41 | 88.41 | 88.41 | 88.41 | -4.95% | 135 |
| Oct 22, 2025 | 84.87 | 84.87 | 84.87 | 93.01 | 93.01 | - | 20 |
| Oct 21, 2025 | 93.01 | 93.01 | 93.01 | 93.01 | 93.01 | - | - |
| Oct 20, 2025 | 93.01 | 93.01 | 93.01 | 93.01 | 93.01 | - | - |
| Oct 17, 2025 | 93.01 | 93.01 | 93.01 | 93.01 | 93.01 | - | - |
| Oct 16, 2025 | 93.01 | 93.01 | 93.01 | 93.01 | 93.01 | - | - |
| Oct 15, 2025 | 93.01 | 93.01 | 93.01 | 93.01 | 93.01 | 34.95% | 706 |
| Oct 14, 2025 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - | - |
| Oct 13, 2025 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - | - |
| Oct 10, 2025 | 86.00 | 86.00 | 86.00 | 68.92 | 68.92 | - | 75 |
| Oct 9, 2025 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - | - |
| Oct 8, 2025 | 87.87 | 87.87 | 87.87 | 68.92 | 68.92 | - | 57 |
| Oct 7, 2025 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - | - |
| Oct 6, 2025 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - | - |
| Oct 3, 2025 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - | - |
| Oct 2, 2025 | 85.58 | 85.58 | 85.58 | 68.92 | 68.92 | - | 57 |
| Oct 1, 2025 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - | - |
| Sep 30, 2025 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - | - |
| Sep 29, 2025 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - | - |
| Sep 26, 2025 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - | - |
| Sep 25, 2025 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - | - |
| Sep 24, 2025 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - | - |
| Sep 23, 2025 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - | - |
| Sep 22, 2025 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - | - |
| Sep 17, 2025 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - | - |
| Sep 16, 2025 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - | - |
| Sep 15, 2025 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - | - |
| Sep 12, 2025 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - | - |
| Sep 11, 2025 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - | - |
| Sep 10, 2025 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - | - |
| Sep 9, 2025 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - | - |
| Sep 8, 2025 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - | - |
| Sep 5, 2025 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - | - |
| Sep 4, 2025 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - | - |
| Sep 3, 2025 | 68.67 | 68.67 | 68.67 | 68.92 | 68.67 | - | - |
| Sep 2, 2025 | 68.67 | 68.67 | 68.67 | 68.92 | 68.67 | - | - |
| Sep 1, 2025 | 68.67 | 68.67 | 68.67 | 68.92 | 68.67 | - | - |
| Aug 29, 2025 | 68.67 | 68.67 | 68.67 | 68.92 | 68.67 | - | - |
| Aug 28, 2025 | 68.67 | 68.67 | 68.67 | 68.92 | 68.67 | - | - |
| Aug 27, 2025 | 68.67 | 68.67 | 68.67 | 68.92 | 68.67 | - | - |